Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	67.49	68.16	66.64	66.92	66.92	-0.15%	92,699
Jul 14, 2025	66.66	67.47	66.26	67.02	67.02	0.77%	86,328
Jul 11, 2025	66.01	66.53	65.61	66.51	66.51	-0.15%	63,041
Jul 10, 2025	65.95	67.03	65.91	66.61	66.61	0.44%	78,400
Jul 9, 2025	65.91	66.62	65.91	66.32	66.32	0.50%	45,100
Jul 8, 2025	65.50	66.90	64.38	65.99	65.99	1.23%	107,000
Jul 7, 2025	65.90	66.09	64.97	65.19	65.19	-1.08%	71,738
Jul 4, 2025	65.69	66.12	64.92	65.90	65.90	-0.69%	31,700
Jul 3, 2025	66.98	67.00	66.25	66.36	66.36	-0.88%	47,126
Jul 2, 2025	64.72	67.30	64.72	66.95	66.95	3.32%	147,034
Jun 30, 2025	63.35	65.00	63.35	64.80	64.80	1.63%	88,019
Jun 27, 2025	64.21	64.90	63.16	63.76	63.76	-0.56%	126,600
Jun 26, 2025	63.84	64.35	63.61	64.12	64.12	0.45%	87,700
Jun 25, 2025	63.86	64.53	63.30	63.83	63.83	-0.42%	79,200
Jun 24, 2025	63.50	64.36	63.36	64.10	64.10	1.81%	111,700
Jun 23, 2025	62.40	63.46	62.25	62.96	62.96	0.33%	141,800
Jun 20, 2025	63.38	63.91	61.55	62.75	62.75	-1.12%	294,200
Jun 19, 2025	63.00	63.60	63.00	63.46	63.46	-0.17%	21,200
Jun 18, 2025	62.55	63.77	62.55	63.57	63.57	1.00%	93,934
Jun 17, 2025	63.30	63.67	62.49	62.94	62.94	-0.68%	62,736
Jun 16, 2025	63.50	63.52	62.74	63.37	63.37	0.72%	160,800
Jun 13, 2025	63.38	64.03	62.41	62.92	62.92	-2.15%	78,900
Jun 12, 2025	64.07	64.50	63.46	64.30	64.30	0.27%	63,716
Jun 11, 2025	64.94	64.94	63.78	64.13	64.13	-1.29%	57,200
Jun 10, 2025	62.23	65.25	61.68	64.97	64.97	4.82%	248,927
Jun 9, 2025	62.03	62.63	61.94	61.98	61.98	-0.26%	66,944
Jun 6, 2025	61.90	62.40	61.51	62.14	62.14	0.93%	63,800
Jun 5, 2025	61.86	62.26	61.22	61.57	61.57	-0.76%	45,945
Jun 4, 2025	62.97	63.17	61.40	62.04	62.04	-1.41%	100,310
Jun 3, 2025	61.87	63.24	61.86	62.93	62.93	1.80%	65,300
Jun 2, 2025	61.94	62.71	61.64	61.82	61.82	-1.47%	81,300
May 30, 2025	62.55	63.42	62.51	62.74	62.74	-0.51%	119,733
May 29, 2025	62.29	63.70	62.21	63.06	63.06	1.69%	137,737
May 28, 2025	62.59	62.60	61.51	62.01	62.01	-0.96%	75,212
May 27, 2025	61.37	62.69	61.00	62.61	62.61	2.61%	110,637
May 26, 2025	60.67	61.46	60.67	61.02	61.02	0.58%	36,107
May 23, 2025	60.34	60.84	60.11	60.67	60.38	-0.62%	50,400
May 22, 2025	60.66	61.56	60.66	61.05	60.76	-0.08%	72,000
May 21, 2025	61.67	62.31	61.02	61.10	60.81	-1.10%	106,300
May 20, 2025	62.27	62.62	61.46	61.78	61.48	-1.28%	73,300
May 16, 2025	61.21	63.07	61.15	62.58	62.28	1.76%	111,549
May 15, 2025	61.59	62.18	61.10	61.50	61.21	-1.35%	54,104
May 14, 2025	62.85	63.00	62.09	62.34	62.04	-0.81%	98,000
May 13, 2025	61.03	62.91	60.37	62.85	62.55	2.97%	122,412
May 12, 2025	61.90	62.00	59.75	61.04	60.75	1.73%	158,706
May 9, 2025	58.45	60.38	58.45	60.00	59.71	3.47%	208,312
May 8, 2025	55.90	59.02	55.67	57.99	57.71	9.25%	275,000
May 7, 2025	52.42	53.12	51.96	53.08	52.83	1.80%	83,111
May 6, 2025	51.42	52.32	51.33	52.14	51.89	0.83%	85,300
May 5, 2025	51.97	53.00	51.54	51.71	51.46	-1.11%	91,432